認購期權範圍2024年1月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240119C00110000 | 2023-11-28 11:31AM EST | 110.00 | 273.37 | 263.70 | 266.55 | 0.00 | - | 6 | 798 | 156.54% |
| MSFT240119C00115000 | 2023-01-25 9:53AM EST | 115.00 | 120.93 | 137.15 | 140.15 | 0.00 | - | 1 | 385 | 0.00% |
| MSFT240119C00120000 | 2023-08-15 8:58AM EST | 120.00 | 205.50 | 220.55 | 223.30 | 0.00 | - | 17 | 653 | 0.00% |
| MSFT240119C00125000 | 2023-11-17 11:05AM EST | 125.00 | 246.00 | 248.85 | 251.85 | 0.00 | - | 1 | 1,645 | 147.71% |
| MSFT240119C00130000 | 2023-11-13 2:43PM EST | 130.00 | 238.44 | 243.85 | 246.80 | 0.00 | - | 1 | 1,098 | 142.09% |
| MSFT240119C00135000 | 2023-11-20 3:46PM EST | 135.00 | 244.28 | 239.30 | 241.25 | 0.00 | - | 2 | 795 | 136.04% |
| MSFT240119C00140000 | 2023-11-10 11:05AM EST | 140.00 | 226.10 | 234.20 | 237.20 | 0.00 | - | 1 | 665 | 141.06% |
| MSFT240119C00145000 | 2023-11-20 11:39AM EST | 145.00 | 232.80 | 229.15 | 232.25 | 0.00 | - | 1 | 569 | 136.43% |
| MSFT240119C00150000 | 2023-11-20 1:23PM EST | 150.00 | 228.92 | 224.60 | 226.90 | 0.00 | - | 2 | 1,014 | 132.86% |
| MSFT240119C00155000 | 2023-11-27 12:20PM EST | 155.00 | 225.90 | 219.35 | 221.45 | 0.00 | - | 1 | 577 | 121.68% |
| MSFT240119C00160000 | 2023-11-20 1:03PM EST | 160.00 | 219.00 | 214.25 | 217.20 | 0.00 | - | 1 | 762 | 123.88% |
| MSFT240119C00165000 | 2023-11-14 10:09AM EST | 165.00 | 207.50 | 209.50 | 211.40 | 0.00 | - | 20 | 581 | 114.80% |
| MSFT240119C00170000 | 2023-11-28 10:39AM EST | 170.00 | 213.20 | 204.40 | 206.40 | 0.00 | - | 1 | 1,654 | 110.01% |
| MSFT240119C00175000 | 2023-11-14 10:11AM EST | 175.00 | 197.65 | 199.45 | 201.75 | 0.00 | - | 5 | 284 | 109.96% |
| MSFT240119C00180000 | 2023-11-16 1:12PM EST | 180.00 | 196.25 | 194.45 | 196.95 | 0.00 | - | 2 | 395 | 107.89% |
| MSFT240119C00185000 | 2023-11-14 9:59AM EST | 185.00 | 187.44 | 189.70 | 191.90 | 0.00 | - | 3 | 380 | 105.76% |
| MSFT240119C00190000 | 2023-11-16 11:12AM EST | 190.00 | 184.57 | 184.60 | 187.15 | 0.00 | - | 1 | 752 | 103.22% |
| MSFT240119C00195000 | 2023-11-16 12:16PM EST | 195.00 | 181.87 | 179.60 | 182.65 | 0.00 | - | 1 | 228 | 102.88% |
| MSFT240119C00200000 | 2023-11-30 10:29AM EST | 200.00 | 179.66 | 174.55 | 176.85 | 0.00 | - | 2 | 2,415 | 93.97% |
| MSFT240119C00205000 | 2023-11-29 11:46AM EST | 205.00 | 175.11 | 169.50 | 172.10 | 0.00 | - | 1 | 860 | 92.02% |
| MSFT240119C00210000 | 2023-11-30 11:55AM EST | 210.00 | 168.17 | 164.60 | 167.90 | 0.00 | - | 11 | 1,696 | 93.96% |
| MSFT240119C00215000 | 2023-11-17 3:33PM EST | 215.00 | 155.45 | 159.70 | 162.75 | 0.00 | - | 1 | 1,250 | 90.38% |
| MSFT240119C00220000 | 2023-11-30 11:35AM EST | 220.00 | 156.30 | 155.00 | 157.40 | -2.12 | -1.34% | 2 | 1,653 | 86.90% |
| MSFT240119C00225000 | 2023-11-30 2:50PM EST | 225.00 | 153.07 | 149.60 | 152.25 | 0.00 | - | 2 | 1,719 | 80.91% |
| MSFT240119C00230000 | 2023-11-29 2:05PM EST | 230.00 | 150.78 | 144.80 | 147.95 | 0.00 | - | 2 | 916 | 82.28% |
| MSFT240119C00235000 | 2023-11-30 3:41PM EST | 235.00 | 143.30 | 140.15 | 142.05 | 0.00 | - | 12 | 1,803 | 76.67% |
| MSFT240119C00240000 | 2023-11-30 9:30AM EST | 240.00 | 134.25 | 135.10 | 137.60 | -4.55 | -3.28% | 20 | 2,745 | 75.95% |
| MSFT240119C00245000 | 2023-11-28 11:55AM EST | 245.00 | 139.45 | 130.05 | 133.00 | 0.00 | - | 3 | 1,375 | 74.41% |
| MSFT240119C00250000 | 2023-12-01 2:11PM EST | 250.00 | 125.45 | 125.15 | 127.55 | -4.62 | -3.55% | 17 | 6,223 | 70.07% |
| MSFT240119C00255000 | 2023-11-30 11:26AM EST | 255.00 | 123.97 | 120.15 | 123.15 | 0.00 | - | 1 | 2,425 | 69.46% |
| MSFT240119C00260000 | 2023-12-01 1:55PM EST | 260.00 | 115.39 | 115.40 | 117.80 | -3.53 | -2.97% | 7 | 2,955 | 66.21% |
| MSFT240119C00265000 | 2023-12-01 12:05PM EST | 265.00 | 110.02 | 110.20 | 112.80 | -5.93 | -5.11% | 2 | 3,399 | 62.67% |
| MSFT240119C00270000 | 2023-12-01 2:56PM EST | 270.00 | 106.77 | 105.60 | 107.45 | -1.78 | -1.64% | 92 | 5,927 | 60.07% |
| MSFT240119C00275000 | 2023-12-01 11:00AM EST | 275.00 | 99.00 | 100.25 | 102.85 | -7.45 | -7.00% | 1 | 3,186 | 57.48% |
| MSFT240119C00280000 | 2023-12-01 3:19PM EST | 280.00 | 97.00 | 95.35 | 97.65 | -2.60 | -2.61% | 45 | 4,734 | 54.46% |
| MSFT240119C00285000 | 2023-12-01 11:37AM EST | 285.00 | 89.41 | 90.40 | 93.55 | -4.14 | -4.43% | 1 | 3,165 | 54.54% |
| MSFT240119C00290000 | 2023-12-01 9:39AM EST | 290.00 | 87.15 | 85.55 | 88.60 | -4.05 | -4.44% | 4 | 4,867 | 52.32% |
| MSFT240119C00295000 | 2023-12-01 9:34AM EST | 295.00 | 83.95 | 80.45 | 82.80 | -1.29 | -1.51% | 1 | 4,258 | 53.04% |
| MSFT240119C00300000 | 2023-12-01 3:11PM EST | 300.00 | 78.00 | 75.90 | 78.60 | -3.47 | -4.26% | 161 | 20,292 | 53.53% |
| MSFT240119C00305000 | 2023-12-01 11:26AM EST | 305.00 | 69.97 | 71.00 | 73.60 | -3.77 | -5.11% | 4 | 7,261 | 50.60% |
| MSFT240119C00310000 | 2023-12-01 12:29PM EST | 310.00 | 65.86 | 65.85 | 68.45 | -3.81 | -5.47% | 4 | 6,654 | 47.12% |
| MSFT240119C00315000 | 2023-12-01 3:25PM EST | 315.00 | 63.55 | 61.35 | 63.65 | -0.65 | -1.01% | 5 | 2,748 | 44.96% |
| MSFT240119C00320000 | 2023-12-01 3:52PM EST | 320.00 | 57.12 | 56.20 | 58.95 | -2.13 | -3.59% | 31 | 6,161 | 43.07% |
| MSFT240119C00325000 | 2023-12-01 3:41PM EST | 325.00 | 53.00 | 51.15 | 53.00 | -4.00 | -7.02% | 25 | 6,923 | 36.98% |
| MSFT240119C00330000 | 2023-12-01 3:50PM EST | 330.00 | 47.71 | 47.00 | 48.95 | -3.39 | -6.63% | 119 | 9,113 | 37.21% |
| MSFT240119C00335000 | 2023-12-01 2:02PM EST | 335.00 | 42.70 | 42.15 | 44.65 | -2.39 | -5.30% | 7 | 9,269 | 36.26% |
| MSFT240119C00340000 | 2023-12-01 3:49PM EST | 340.00 | 38.25 | 37.85 | 39.85 | -2.89 | -7.02% | 65 | 21,778 | 33.75% |
| MSFT240119C00345000 | 2023-12-01 3:44PM EST | 345.00 | 34.07 | 33.25 | 34.25 | -1.43 | -4.03% | 30 | 7,648 | 29.10% |
| MSFT240119C00350000 | 2023-12-01 3:58PM EST | 350.00 | 29.97 | 28.85 | 30.60 | -4.03 | -11.85% | 342 | 19,468 | 29.26% |
| MSFT240119C00355000 | 2023-12-01 3:44PM EST | 355.00 | 25.66 | 24.10 | 25.75 | -3.34 | -11.52% | 37 | 5,777 | 26.29% |
| MSFT240119C00360000 | 2023-12-01 3:51PM EST | 360.00 | 21.30 | 19.55 | 21.70 | -3.90 | -15.48% | 643 | 22,674 | 24.84% |
| MSFT240119C00365000 | 2023-12-01 3:59PM EST | 365.00 | 17.75 | 17.65 | 18.90 | -1.85 | -9.44% | 540 | 9,004 | 25.46% |
| MSFT240119C00370000 | 2023-12-01 3:59PM EST | 370.00 | 14.45 | 14.30 | 14.50 | -3.45 | -19.27% | 1,841 | 21,854 | 22.49% |
| MSFT240119C00375000 | 2023-12-01 3:59PM EST | 375.00 | 11.35 | 11.30 | 11.60 | -3.00 | -20.91% | 5,030 | 21,932 | 21.85% |
| MSFT240119C00380000 | 2023-12-01 3:59PM EST | 380.00 | 8.80 | 8.75 | 8.95 | -2.61 | -22.87% | 8,726 | 28,056 | 21.05% |
| MSFT240119C00385000 | 2023-12-01 3:58PM EST | 385.00 | 6.86 | 6.60 | 7.20 | -1.99 | -22.49% | 8,293 | 13,074 | 21.31% |
| MSFT240119C00390000 | 2023-12-01 3:59PM EST | 390.00 | 4.95 | 4.90 | 5.00 | -1.75 | -26.12% | 2,672 | 15,040 | 20.01% |
| MSFT240119C00395000 | 2023-12-01 3:58PM EST | 395.00 | 3.71 | 3.55 | 3.70 | -1.24 | -25.05% | 621 | 4,866 | 19.86% |
| MSFT240119C00400000 | 2023-12-01 3:59PM EST | 400.00 | 2.62 | 2.58 | 2.75 | -0.99 | -27.42% | 3,012 | 20,131 | 19.92% |
| MSFT240119C00405000 | 2023-12-01 3:59PM EST | 405.00 | 1.87 | 1.85 | 1.98 | -0.74 | -28.35% | 1,117 | 8,291 | 19.87% |
| MSFT240119C00410000 | 2023-12-01 3:58PM EST | 410.00 | 1.40 | 1.33 | 1.40 | -0.50 | -26.32% | 729 | 6,837 | 19.84% |
| MSFT240119C00415000 | 2023-12-01 3:59PM EST | 415.00 | 1.00 | 0.97 | 1.03 | -0.42 | -29.58% | 486 | 3,317 | 20.08% |
| MSFT240119C00420000 | 2023-12-01 3:58PM EST | 420.00 | 0.78 | 0.72 | 0.77 | -0.26 | -25.00% | 1,096 | 6,550 | 20.41% |
| MSFT240119C00425000 | 2023-12-01 3:41PM EST | 425.00 | 0.57 | 0.55 | 0.59 | -0.20 | -25.97% | 195 | 5,133 | 20.85% |
| MSFT240119C00430000 | 2023-12-01 3:41PM EST | 430.00 | 0.44 | 0.43 | 0.47 | -0.08 | -15.38% | 40 | 2,038 | 21.42% |
| MSFT240119C00435000 | 2023-12-01 3:54PM EST | 435.00 | 0.37 | 0.33 | 0.38 | -0.05 | -11.90% | 18 | 1,968 | 22.02% |
| MSFT240119C00440000 | 2023-12-01 3:01PM EST | 440.00 | 0.31 | 0.27 | 0.31 | -0.09 | -22.50% | 32 | 2,121 | 22.61% |
| MSFT240119C00445000 | 2023-12-01 12:30PM EST | 445.00 | 0.24 | 0.23 | 0.26 | -0.09 | -27.27% | 10 | 976 | 23.27% |
| MSFT240119C00450000 | 2023-12-01 12:41PM EST | 450.00 | 0.19 | 0.19 | 0.22 | -0.05 | -20.83% | 20 | 7,598 | 23.93% |
| MSFT240119C00455000 | 2023-11-30 11:11AM EST | 455.00 | 0.15 | 0.15 | 0.18 | -0.06 | -28.57% | 1 | 750 | 24.41% |
| MSFT240119C00460000 | 2023-12-01 3:01PM EST | 460.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 29 | 3,665 | 25.20% |
| MSFT240119C00465000 | 2023-11-30 11:48AM EST | 465.00 | 0.16 | 0.11 | 0.14 | 0.00 | - | 5 | 651 | 25.88% |
| MSFT240119C00470000 | 2023-11-30 3:24PM EST | 470.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 54 | 1,415 | 26.42% |
| MSFT240119C00475000 | 2023-12-01 1:25PM EST | 475.00 | 0.08 | 0.08 | 0.10 | -0.07 | -46.67% | 2 | 771 | 26.91% |
| MSFT240119C00480000 | 2023-12-01 12:41PM EST | 480.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 2 | 1,266 | 27.59% |
| MSFT240119C00485000 | 2023-12-01 12:46PM EST | 485.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 200 | 466 | 28.22% |
| MSFT240119C00490000 | 2023-12-01 12:33PM EST | 490.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 10 | 839 | 28.71% |
| MSFT240119C00495000 | 2023-12-01 3:13PM EST | 495.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 70 | 472 | 29.20% |
| MSFT240119C00500000 | 2023-12-01 10:21AM EST | 500.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 50 | 3,153 | 30.18% |
| MSFT240119C00505000 | 2023-11-30 10:47AM EST | 505.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 2 | 132 | 30.47% |
| MSFT240119C00510000 | 2023-11-30 10:47AM EST | 510.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 110 | 469 | 31.35% |
| MSFT240119C00515000 | 2023-11-30 11:33AM EST | 515.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 421 | 31.54% |
| MSFT240119C00520000 | 2023-12-01 2:09PM EST | 520.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 9 | 10,064 | 32.42% |
| MSFT240119C00525000 | 2023-12-01 12:50PM EST | 525.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 20 | 648 | 33.20% |
| MSFT240119C00530000 | 2023-11-29 10:17AM EST | 530.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 711 | 33.99% |
| MSFT240119C00535000 | 2023-11-21 11:23AM EST | 535.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 30 | 792 | 33.99% |
| MSFT240119C00540000 | 2023-11-28 11:55AM EST | 540.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 8 | 3,096 | 37.70% |
認沽盤範圍2024年1月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240119P00110000 | 2023-12-01 3:36PM EST | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 399 | 5,799 | 103.13% |
| MSFT240119P00115000 | 2023-11-30 11:54AM EST | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,841 | 98.44% |
| MSFT240119P00120000 | 2023-11-30 11:53AM EST | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,251 | 95.31% |
| MSFT240119P00125000 | 2023-11-06 2:57PM EST | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,816 | 92.19% |
| MSFT240119P00130000 | 2023-12-01 11:01AM EST | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,302 | 89.06% |
| MSFT240119P00135000 | 2023-12-01 12:57PM EST | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 1,588 | 85.94% |
| MSFT240119P00140000 | 2023-12-01 1:44PM EST | 140.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 80 | 5,665 | 82.81% |
| MSFT240119P00145000 | 2023-11-30 11:26AM EST | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 524 | 4,572 | 82.81% |
| MSFT240119P00150000 | 2023-11-28 9:50AM EST | 150.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 15 | 3,135 | 82.03% |
| MSFT240119P00155000 | 2023-11-30 10:19AM EST | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 2,199 | 77.34% |
| MSFT240119P00160000 | 2023-11-30 10:41AM EST | 160.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 1,665 | 76.56% |
| MSFT240119P00165000 | 2023-11-30 11:23AM EST | 165.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 37 | 2,430 | 73.44% |
| MSFT240119P00170000 | 2023-12-01 10:35AM EST | 170.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 33 | 2,965 | 69.53% |
| MSFT240119P00175000 | 2023-11-28 12:27PM EST | 175.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 2,000 | 6,403 | 85.74% |
| MSFT240119P00180000 | 2023-11-30 9:30AM EST | 180.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 5,609 | 67.58% |
| MSFT240119P00185000 | 2023-12-01 12:12PM EST | 185.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 50 | 3,790 | 65.23% |
| MSFT240119P00190000 | 2023-11-30 10:44AM EST | 190.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 50 | 7,419 | 62.89% |
| MSFT240119P00195000 | 2023-12-01 10:36AM EST | 195.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 8 | 8,620 | 61.72% |
| MSFT240119P00200000 | 2023-12-01 9:36AM EST | 200.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 3 | 12,587 | 59.38% |
| MSFT240119P00205000 | 2023-11-27 9:30AM EST | 205.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 5 | 5,714 | 59.96% |
| MSFT240119P00210000 | 2023-11-30 11:24AM EST | 210.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 10,801 | 58.79% |
| MSFT240119P00215000 | 2023-11-30 2:57PM EST | 215.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 21 | 10,465 | 57.81% |
| MSFT240119P00220000 | 2023-11-30 11:37AM EST | 220.00 | 0.04 | 0.04 | 0.08 | -0.02 | -33.33% | 10 | 9,071 | 54.30% |
| MSFT240119P00225000 | 2023-12-01 9:32AM EST | 225.00 | 0.06 | 0.05 | 0.11 | -0.02 | -25.00% | 2 | 7,332 | 53.81% |
| MSFT240119P00230000 | 2023-12-01 3:40PM EST | 230.00 | 0.07 | 0.05 | 0.17 | -0.02 | -22.22% | 152 | 9,389 | 53.52% |
| MSFT240119P00235000 | 2023-12-01 1:44PM EST | 235.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 53 | 6,412 | 53.32% |
| MSFT240119P00240000 | 2023-12-01 1:12PM EST | 240.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 241 | 8,510 | 48.73% |
| MSFT240119P00245000 | 2023-12-01 1:46PM EST | 245.00 | 0.11 | 0.05 | 0.23 | -0.02 | -15.38% | 6 | 6,174 | 51.66% |
| MSFT240119P00250000 | 2023-12-01 3:32PM EST | 250.00 | 0.11 | 0.01 | 0.16 | -0.01 | -8.33% | 41 | 16,759 | 47.22% |
| MSFT240119P00255000 | 2023-12-01 1:30PM EST | 255.00 | 0.12 | 0.00 | 0.16 | -0.01 | -7.69% | 130 | 8,051 | 45.12% |
| MSFT240119P00260000 | 2023-12-01 3:01PM EST | 260.00 | 0.13 | 0.07 | 2.00 | -0.03 | -18.75% | 34 | 9,281 | 57.37% |
| MSFT240119P00265000 | 2023-12-01 1:47PM EST | 265.00 | 0.16 | 0.02 | 0.25 | +0.01 | +6.67% | 12 | 6,058 | 43.56% |
| MSFT240119P00270000 | 2023-12-01 12:21PM EST | 270.00 | 0.17 | 0.00 | 0.48 | +0.01 | +6.25% | 37 | 11,440 | 45.73% |
| MSFT240119P00275000 | 2023-12-01 3:58PM EST | 275.00 | 0.18 | 0.18 | 0.23 | 0.00 | - | 36 | 6,043 | 38.97% |
| MSFT240119P00280000 | 2023-12-01 2:56PM EST | 280.00 | 0.20 | 0.19 | 0.23 | -0.01 | -4.76% | 11 | 8,559 | 36.96% |
| MSFT240119P00285000 | 2023-12-01 10:56AM EST | 285.00 | 0.26 | 0.22 | 0.55 | +0.03 | +13.04% | 5 | 9,474 | 40.04% |
| MSFT240119P00290000 | 2023-12-01 3:28PM EST | 290.00 | 0.27 | 0.25 | 0.29 | -0.01 | -3.57% | 16 | 11,476 | 34.13% |
| MSFT240119P00295000 | 2023-12-01 1:37PM EST | 295.00 | 0.31 | 0.29 | 0.32 | -0.01 | -3.12% | 41 | 9,881 | 32.64% |
| MSFT240119P00300000 | 2023-12-01 3:33PM EST | 300.00 | 0.35 | 0.33 | 0.37 | 0.00 | - | 45 | 19,072 | 31.37% |
| MSFT240119P00305000 | 2023-12-01 3:37PM EST | 305.00 | 0.40 | 0.39 | 0.41 | -0.01 | -2.44% | 236 | 8,986 | 29.88% |
| MSFT240119P00310000 | 2023-12-01 2:59PM EST | 310.00 | 0.48 | 0.42 | 0.48 | +0.05 | +11.63% | 770 | 9,992 | 28.64% |
| MSFT240119P00315000 | 2023-12-01 3:37PM EST | 315.00 | 0.57 | 0.54 | 0.58 | 0.00 | - | 346 | 7,695 | 27.56% |
| MSFT240119P00320000 | 2023-12-01 2:16PM EST | 320.00 | 0.67 | 0.65 | 0.70 | -0.01 | -1.47% | 643 | 6,664 | 26.44% |
| MSFT240119P00325000 | 2023-12-01 3:58PM EST | 325.00 | 0.80 | 0.79 | 0.84 | -0.02 | -2.44% | 697 | 9,939 | 25.27% |
| MSFT240119P00330000 | 2023-12-01 3:56PM EST | 330.00 | 1.00 | 0.99 | 1.04 | +0.10 | +11.11% | 671 | 8,749 | 24.26% |
| MSFT240119P00335000 | 2023-12-01 3:56PM EST | 335.00 | 1.25 | 1.20 | 1.31 | +0.16 | +14.68% | 1,051 | 7,444 | 23.32% |
| MSFT240119P00340000 | 2023-12-01 3:59PM EST | 340.00 | 1.63 | 1.45 | 1.66 | +0.17 | +11.64% | 1,730 | 15,566 | 22.41% |
| MSFT240119P00345000 | 2023-12-01 3:56PM EST | 345.00 | 2.02 | 1.86 | 2.11 | +0.26 | +14.77% | 410 | 5,717 | 21.50% |
| MSFT240119P00350000 | 2023-12-01 3:59PM EST | 350.00 | 2.67 | 2.63 | 2.72 | +0.44 | +19.73% | 1,493 | 9,336 | 20.70% |
| MSFT240119P00355000 | 2023-12-01 3:58PM EST | 355.00 | 3.37 | 3.40 | 3.50 | +0.37 | +12.33% | 1,827 | 9,924 | 19.90% |
| MSFT240119P00360000 | 2023-12-01 3:59PM EST | 360.00 | 4.43 | 4.40 | 4.55 | +0.78 | +21.37% | 1,921 | 8,879 | 19.22% |
| MSFT240119P00365000 | 2023-12-01 3:51PM EST | 365.00 | 5.85 | 4.95 | 5.85 | +1.20 | +25.81% | 7,458 | 4,309 | 18.49% |
| MSFT240119P00370000 | 2023-12-01 3:58PM EST | 370.00 | 7.20 | 7.30 | 7.45 | +1.25 | +21.01% | 12,048 | 11,184 | 17.71% |
| MSFT240119P00375000 | 2023-12-01 3:58PM EST | 375.00 | 9.40 | 8.50 | 9.50 | +1.80 | +23.68% | 2,029 | 3,514 | 17.07% |
| MSFT240119P00380000 | 2023-12-01 3:59PM EST | 380.00 | 11.90 | 10.25 | 12.00 | +2.19 | +22.55% | 558 | 9,126 | 16.48% |
| MSFT240119P00385000 | 2023-12-01 3:58PM EST | 385.00 | 14.56 | 13.00 | 14.95 | +2.29 | +18.66% | 91 | 734 | 15.88% |
| MSFT240119P00390000 | 2023-12-01 11:39AM EST | 390.00 | 18.07 | 17.35 | 20.00 | +2.87 | +18.88% | 10 | 1,177 | 18.97% |
| MSFT240119P00395000 | 2023-12-01 12:39PM EST | 395.00 | 21.90 | 21.60 | 22.90 | +1.61 | +7.93% | 3 | 193 | 16.66% |
| MSFT240119P00400000 | 2023-12-01 3:00PM EST | 400.00 | 25.48 | 25.35 | 27.35 | +0.41 | +1.64% | 10 | 1,534 | 17.38% |
| MSFT240119P00405000 | 2023-11-30 3:56PM EST | 405.00 | 28.85 | 29.20 | 32.55 | +2.85 | +10.96% | 2 | 419 | 20.15% |
| MSFT240119P00410000 | 2023-12-01 10:14AM EST | 410.00 | 36.00 | 34.50 | 36.50 | +1.85 | +5.42% | 16 | 362 | 18.23% |
| MSFT240119P00415000 | 2023-11-28 1:15PM EST | 415.00 | 34.28 | 39.05 | 42.00 | 0.00 | - | 21 | 29 | 22.17% |
| MSFT240119P00420000 | 2023-11-29 2:36PM EST | 420.00 | 39.65 | 44.15 | 46.90 | 0.00 | - | 19 | 6 | 23.58% |
| MSFT240119P00425000 | 2023-11-21 10:58AM EST | 425.00 | 53.13 | 49.05 | 52.00 | 0.00 | - | 1 | 0 | 25.78% |
| MSFT240119P00430000 | 2023-11-21 2:23PM EST | 430.00 | 56.92 | 54.75 | 56.70 | 0.00 | - | 15 | 0 | 26.09% |
| MSFT240119P00435000 | 2023-11-15 3:38PM EST | 435.00 | 65.03 | 59.00 | 62.10 | 0.00 | - | 1 | 0 | 29.65% |
| MSFT240119P00440000 | 2023-11-17 10:47AM EST | 440.00 | 69.57 | 64.00 | 67.05 | 0.00 | - | 2 | 0 | 31.07% |
| MSFT240119P00445000 | 2023-11-17 2:33PM EST | 445.00 | 72.34 | 68.95 | 72.10 | 0.00 | - | 2 | 0 | 32.91% |
| MSFT240119P00450000 | 2023-11-15 3:38PM EST | 450.00 | 79.75 | 74.35 | 76.65 | 0.00 | - | 1 | 0 | 32.08% |
| MSFT240119P00455000 | 2023-11-15 3:38PM EST | 455.00 | 84.77 | 79.80 | 81.35 | 0.00 | - | 1 | 0 | 31.59% |
| MSFT240119P00460000 | 2023-07-26 2:22PM EST | 460.00 | 123.75 | 134.95 | 138.60 | 0.00 | - | 13 | 0 | 147.13% |
| MSFT240119P00465000 | 2023-11-27 1:54PM EST | 465.00 | 85.39 | 89.80 | 91.35 | 0.00 | - | 4 | 0 | 34.35% |
| MSFT240119P00470000 | 2023-11-28 12:32PM EST | 470.00 | 87.62 | 94.60 | 97.15 | 0.00 | - | 2 | 0 | 40.75% |
| MSFT240119P00475000 | 2023-09-19 2:24PM EST | 475.00 | 146.80 | 141.20 | 144.85 | 0.00 | - | 2 | 0 | 137.65% |
| MSFT240119P00480000 | 2023-11-16 11:19AM EST | 480.00 | 106.90 | 104.60 | 106.55 | 0.00 | - | 114 | 0 | 39.81% |
| MSFT240119P00485000 | 2023-09-14 2:59PM EST | 485.00 | 146.28 | 155.20 | 158.70 | 0.00 | - | 220 | 0 | 149.42% |
| MSFT240119P00490000 | 2023-11-20 10:42AM EST | 490.00 | 117.42 | 114.00 | 116.90 | 0.00 | - | 2 | 0 | 44.79% |
| MSFT240119P00495000 | 2023-11-16 11:57AM EST | 495.00 | 121.06 | 119.05 | 121.80 | 0.00 | - | 32 | 0 | 45.44% |
| MSFT240119P00500000 | 2023-12-01 3:51PM EST | 500.00 | 125.70 | 123.85 | 127.00 | +2.70 | +2.20% | 2 | 2 | 48.02% |
| MSFT240119P00505000 | 2023-12-01 3:51PM EST | 505.00 | 130.72 | 128.90 | 132.05 | +6.97 | +5.63% | 2 | 0 | 49.62% |
| MSFT240119P00510000 | 2023-11-16 11:05AM EST | 510.00 | 136.73 | 134.70 | 137.10 | 0.00 | - | 144 | 0 | 51.20% |
| MSFT240119P00515000 | 2023-11-16 3:09PM EST | 515.00 | 139.14 | 138.80 | 141.65 | 0.00 | - | 168 | 0 | 49.27% |
| MSFT240119P00520000 | 2023-09-15 1:37PM EST | 520.00 | 188.98 | 190.15 | 193.70 | 0.00 | - | 1 | 0 | 163.43% |
| MSFT240119P00525000 | 2023-09-01 9:54AM EST | 525.00 | 196.67 | 207.10 | 210.40 | 0.00 | - | 721 | 0 | 187.61% |
| MSFT240119P00530000 | 2023-11-21 2:39PM EST | 530.00 | 157.45 | 153.95 | 157.05 | 0.00 | - | 3 | 0 | 55.71% |
| MSFT240119P00535000 | 2023-10-13 12:58PM EST | 535.00 | 206.55 | 164.95 | 166.45 | 0.00 | - | 2 | 0 | 74.41% |
| MSFT240119P00540000 | 2023-12-01 3:46PM EST | 540.00 | 166.15 | 163.85 | 167.10 | +4.83 | +2.99% | 2 | 0 | 58.37% |
